HANG SENG CHINA ENTERPRISES INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P JUN-25 8300 1548 38 24 39 23 2203 +13
P JUN-25 8500 943 87 22 95 67 2806 +28
C JUN-25 8600 774 99 21 144 96 7512 -76
C JUN-25 8800 648 36 21 58 35 3737 -42
P JUN-25 8600 627 133 21 138 97 4016 +45
C JUN-25 8900 573 21 22 39 20 1339 -29
P SEP-25 6000 502 6 30 19 17 1410 +2
P JUN-25 8400 499 58 23 60 41 3378 +19
C JUN-25 8700 452 61 21 109 60 1713 -58
P JUN-25 7700 410 3 32 5 5 1648 +1
Hang Seng China Enterprises Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
17 JUN 2025, TUESDAY 18 JUN 2025, WEDNESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 3900 C 0 0 0 0 0 | 0 0 0 4669 -121 0 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 4569 -121 0 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 4469 -121 0 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 4369 -121 0 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 4269 -121 0 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 4169 -121 0 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 4069 -121 0 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 3969 -121 0 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 3869 -121 0 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 3819 -121 0 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 3769 -121 0 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 3719 -121 0 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 3669 -121 0 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 3619 -121 0 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 3569 -121 0 0 | 0 0 0 450 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 3469 -121 0 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 3369 -121 0 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 3269 -121 0 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 3169 -121 0 0 | 0 0 0 300 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 3069 -121 0 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 2969 -121 0 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 2869 -121 0 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 2769 -121 0 0 | 0 0 0 500 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 2669 -121 0 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 2569 -121 0 0 | 1270 1270 0 1601 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 2469 -121 0 0 | 2488 1170 0 0 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 2369 -121 0 0 | 1990 500 0 1250 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 2269 -121 0 0 | 2050 421 0 1 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 2169 -121 0 0 | 1162 790 0 115 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 2069 -121 0 0 | 0 0 0 500 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 1969 -121 0 0 | 1423 1070 0 2400 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 1869 -121 0 0 | 0 0 0 0 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 1769 -121 0 0 | 0 0 0 0 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 1669 -121 0 0 | 0 0 0 200 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 1569 -121 0 0 | 1875 175 0 508 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 1469 -121 0 0 | 1570 480 0 191 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 1369 -121 0 0 | 720 160 0 91 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 1269 -121 0 0 | 1201 174 0 678 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 1170 -120 37 0 | 492 92 0 1844 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 1070 -121 34 0 | 940 301 0 842 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 971 -120 34 0 | 853 115 0 1595 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 872 -120 32 0 | 1050 131 0 150 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 773 -120 30 0 | 852 103 0 843 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 675 -119 29 0 | 788 41 0 69 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 579 -118 28 0 | 930 41 0 1326 0
JUN-25 8100 C 0 0 0 0 0 | 0 0 0 482 -119 25 0 | 774 151 0 2569 0
JUN-25 8200 C 0 0 0 0 0 | 0 0 0 392 -111 25 0 | 770 28 0 2753 0
JUN-25 8300 C 0 0 0 0 0 | 0 0 0 304 -107 23 0 | 374 142 0 441 0
JUN-25 8400 C 0 0 0 0 0 | 219 228 219 222 -104 22 60 | 820 31 60 1846 +60
JUN-25 8500 C 0 0 0 0 0 | 194 194 162 155 -90 21 37 | 905 84 37 2898 +19
JUN-25 8600 C 0 0 0 0 0 | 144 144 96 99 -76 21 774 | 700 28 774 7512 +318
JUN-25 8700 C 109 109 109 109 1 | 87 87 60 61 -58 21 451 | 497 48 452 1713 +375
JUN-25 8800 C 0 0 0 0 0 | 57 58 35 36 -42 21 648 | 592 22 648 3737 +125
JUN-25 8900 C 0 0 0 0 0 | 39 39 20 21 -29 22 573 | 440 20 573 1339 -130
JUN-25 9000 C 0 0 0 0 0 | 21 21 11 11 -20 22 205 | 579 11 205 4835 -113
JUN-25 9100 C 17 17 17 17 1 | 13 13 7 6 -12 22 59 | 439 7 60 533 +14
JUN-25 9200 C 0 0 0 0 0 | 6 6 5 3 -7 23 91 | 450 5 91 783 +59
JUN-25 9300 C 0 0 0 0 0 | 4 4 3 2 -4 24 192 | 468 3 192 1647 +51
JUN-25 9400 C 0 0 0 0 0 | 3 3 3 1 -3 24 20 | 500 3 20 869 +20
JUN-25 9500 C 0 0 0 0 0 | 2 2 2 1 -1 27 9 | 381 2 9 3874 0
JUN-25 9600 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 372 3 0 764 0
JUN-25 9700 C 0 0 0 0 0 | 1 1 1 1 0 31 1 | 245 1 1 1282 0
JUN-25 9800 C 0 0 0 0 0 | 1 1 1 1 0 34 29 | 253 1 29 798 -2
JUN-25 9900 C 0 0 0 0 0 | 1 1 1 1 0 36 1 | 173 1 1 63 0
JUN-25 10000 C 0 0 0 0 0 | 1 1 1 1 0 38 5 | 243 1 5 2911 0
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 22 1 0 44 0
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 196 1 0 176 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 3 1 0 161 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 13 1 0 366 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 146 1 0 816 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 119 2 0 34 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 17 17 0 45 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 46 1 0 259 0
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 68 1 0 70 0
JUN-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 85 1 0 513 0
JUN-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 40 4 0 28 0
TOTAL CALL 2 | TOTAL CALL 3155 | TOTAL CALL 3157 61133 +796
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 175 0 | 43 3 0 326 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 170 0 | 43 6 0 71 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 165 0 | 38 1 0 58 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 159 0 | 45 7 0 336 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 155 0 | 41 6 0 152 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 150 0 | 50 14 0 68 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 145 0 | 59 3 0 554 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 140 0 | 75 2 0 2 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 136 0 | 19 5 0 91 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 133 0 | 79 7 0 1057 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 131 0 | 104 5 0 832 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 129 0 | 75 3 0 14 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 127 0 | 23 5 0 62 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 125 0 | 5 5 0 48 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 123 0 | 49 1 0 4433 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 118 0 | 59 1 0 460 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 114 0 | 354 1 0 4080 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 105 3 0 245 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 205 1 0 589 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 203 2 0 4018 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 212 1 0 1919 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 78 2 0 357 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 117 2 0 1703 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 152 1 0 169 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 829 2 0 6852 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 188 4 0 723 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 216 2 0 2507 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 243 2 0 1946 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 661 2 0 1310 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 310 2 0 1496 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 320 3 0 3727 0
JUN-25 6700 P 0 0 0 0 0 | 2 2 2 1 0 59 33 | 343 2 33 576 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 1 0 56 200 | 485 4 200 1996 +197
JUN-25 6900 P 0 0 0 0 0 | 2 2 2 1 0 53 8 | 417 2 8 1633 +6
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 544 3 0 2908 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 550 3 0 841 0
JUN-25 7200 P 0 0 0 0 0 | 3 3 3 1 0 43 5 | 558 3 5 2344 +5
JUN-25 7300 P 0 0 0 0 0 | 3 3 3 1 0 40 28 | 586 3 28 850 +10
JUN-25 7400 P 3 3 3 3 24 | 3 4 3 1 0 37 28 | 550 3 52 2369 +43
JUN-25 7500 P 0 0 0 0 0 | 4 4 4 1 0 34 89 | 780 4 89 1977 +31
JUN-25 7600 P 0 0 0 0 0 | 5 5 5 2 +1 34 69 | 576 4 69 3203 -58
JUN-25 7700 P 0 0 0 0 0 | 5 5 5 3 +1 32 410 | 620 4 410 1648 +107
JUN-25 7800 P 0 0 0 0 0 | 6 7 6 5 +2 32 99 | 940 5 99 2773 -12
JUN-25 7900 P 0 0 0 0 0 | 7 9 7 7 +2 30 162 | 835 7 162 1667 -108
JUN-25 8000 P 0 0 0 0 0 | 11 12 10 11 +4 29 191 | 860 8 191 3752 -76
JUN-25 8100 P 13 13 13 13 1 | 13 17 13 16 +5 27 109 | 529 11 110 3821 -1
JUN-25 8200 P 0 0 0 0 0 | 21 25 21 24 +7 25 160 | 1199 13 160 4573 +35
JUN-25 8300 P 23 23 23 23 16 | 27 39 27 38 +13 24 1532 | 594 22 1548 2203 +1132
JUN-25 8400 P 0 0 0 0 0 | 42 60 41 58 +19 23 499 | 1080 27 499 3378 +451
JUN-25 8500 P 0 0 0 0 0 | 67 95 67 87 +28 22 943 | 587 48 943 2806 -110
JUN-25 8600 P 98 98 98 98 1 | 104 138 97 133 +45 21 626 | 620 66 627 4016 -38
JUN-25 8700 P 0 0 0 0 0 | 155 191 155 193 +62 21 9 | 514 94 9 685 -5
JUN-25 8800 P 0 0 0 0 0 | 219 259 216 269 +80 21 14 | 715 145 14 251 -2
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 352 +91 22 0 | 807 205 0 31 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 443 +102 22 0 | 1999 265 0 467 0
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 538 +109 23 0 | 480 354 0 16 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 634 +112 23 0 | 0 0 0 0 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 732 +116 22 0 | 2046 2046 0 1 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 832 +119 24 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 931 +119 0 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 1031 +120 0 0 | 0 0 0 0 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 1131 +121 0 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 1231 +121 0 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 1331 +121 0 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 1431 +121 0 0 | 1680 1278 0 1 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 1531 +121 0 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 1631 +121 0 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 1731 +121 0 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 1831 +121 0 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 1931 +121 0 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 2031 +121 0 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 2131 +121 0 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 2231 +121 0 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 2331 +121 0 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 2431 +121 0 0 | 0 0 0 0 0
JUN-25 11100 P 0 0 0 0 0 | 0 0 0 2531 +121 0 0 | 0 0 0 0 0
TOTAL PUT 42 | TOTAL PUT 5214 | TOTAL PUT 5256 90991 +1607
| MONTH PUT/CALL RATIO 1.66
| MONTH TOTAL 8413 152124 +2403
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-25 5800 C 0 0 0 0 0 | 0 0 0 2751 -124 0 0 | 0 0 0 0 0
JUL-25 5900 C 0 0 0 0 0 | 0 0 0 2651 -124 0 0 | 0 0 0 0 0
JUL-25 6000 C 0 0 0 0 0 | 0 0 0 2551 -124 0 0 | 0 0 0 0 0
JUL-25 6100 C 0 0 0 0 0 | 0 0 0 2451 -124 0 0 | 0 0 0 0 0
JUL-25 6200 C 0 0 0 0 0 | 0 0 0 2351 -124 0 0 | 0 0 0 0 0
JUL-25 6300 C 0 0 0 0 0 | 0 0 0 2251 -124 0 0 | 0 0 0 0 0
JUL-25 6400 C 0 0 0 0 0 | 0 0 0 2152 -124 32 0 | 0 0 0 0 0
JUL-25 6500 C 0 0 0 0 0 | 0 0 0 2052 -124 30 0 | 0 0 0 0 0
JUL-25 6600 C 0 0 0 0 0 | 0 0 0 1952 -124 29 0 | 0 0 0 0 0
JUL-25 6700 C 0 0 0 0 0 | 0 0 0 1853 -124 29 0 | 0 0 0 0 0
JUL-25 6800 C 0 0 0 0 0 | 0 0 0 1754 -123 29 0 | 0 0 0 0 0
JUL-25 6900 C 0 0 0 0 0 | 0 0 0 1655 -123 29 0 | 0 0 0 0 0
JUL-25 7000 C 0 0 0 0 0 | 0 0 0 1556 -124 28 0 | 0 0 0 0 0
JUL-25 7100 C 0 0 0 0 0 | 0 0 0 1458 -123 27 0 | 0 0 0 0 0
JUL-25 7200 C 0 0 0 0 0 | 0 0 0 1360 -123 27 0 | 0 0 0 0 0
JUL-25 7300 C 0 0 0 0 0 | 0 0 0 1264 -122 27 0 | 0 0 0 0 0
JUL-25 7400 C 0 0 0 0 0 | 0 0 0 1168 -122 26 0 | 0 0 0 0 0
JUL-25 7500 C 0 0 0 0 0 | 0 0 0 1073 -121 26 0 | 0 0 0 0 0
JUL-25 7600 C 0 0 0 0 0 | 0 0 0 981 -119 26 0 | 567 437 0 3 0
JUL-25 7700 C 0 0 0 0 0 | 0 0 0 889 -119 25 0 | 522 380 0 10 0
JUL-25 7800 C 0 0 0 0 0 | 0 0 0 801 -116 25 0 | 478 362 0 20 0
JUL-25 7900 C 0 0 0 0 0 | 0 0 0 715 -113 24 0 | 400 400 0 20 0
JUL-25 8000 C 0 0 0 0 0 | 0 0 0 632 -110 24 0 | 675 283 0 25 0
JUL-25 8100 C 0 0 0 0 0 | 0 0 0 547 -113 23 0 | 452 331 0 264 0
JUL-25 8200 C 0 0 0 0 0 | 0 0 0 471 -99 22 150 | 540 163 150 397 +150
JUL-25 8300 C 0 0 0 0 0 | 0 0 0 400 -95 22 0 | 648 199 0 381 0
JUL-25 8400 C 0 0 0 0 0 | 337 337 337 339 -86 22 7 | 500 129 7 380 +7
JUL-25 8500 C 0 0 0 0 0 | 292 292 292 281 -81 22 7 | 450 169 7 1438 +7
JUL-25 8600 C 0 0 0 0 0 | 227 227 227 231 -73 21 1 | 400 80 1 2475 -1
JUL-25 8700 C 0 0 0 0 0 | 202 202 188 188 -64 21 50 | 375 119 50 845 -9
JUL-25 8800 C 0 0 0 0 0 | 171 171 148 151 -57 21 4 | 319 101 4 516 +4
JUL-25 8900 C 165 168 165 168 3 | 142 142 118 122 -48 22 5 | 260 82 8 395 +3
JUL-25 9000 C 0 0 0 0 0 | 113 114 95 98 -41 22 33 | 223 70 33 1215 0
JUL-25 9100 C 0 0 0 0 128 | 85 85 74 79 -35 22 43 | 203 59 171 217 +95
JUL-25 9200 C 0 0 0 0 0 | 80 80 57 62 -30 22 76 | 206 46 76 2430 +60
JUL-25 9300 C 0 0 0 0 0 | 62 62 45 49 -25 22 64 | 145 38 64 336 -4
JUL-25 9400 C 0 0 0 0 0 | 41 41 38 39 -20 23 25 | 120 32 25 52 +8
JUL-25 9500 C 0 0 0 0 0 | 33 33 29 30 -17 23 2 | 102 27 2 698 -16
JUL-25 9600 C 0 0 0 0 0 | 30 30 22 24 -14 23 12 | 88 22 12 373 -3
JUL-25 9700 C 0 0 0 0 0 | 0 0 0 19 -11 23 0 | 71 20 0 88 -5
JUL-25 9800 C 0 0 0 0 0 | 15 15 15 15 -9 24 1 | 61 15 1 223 +1
JUL-25 9900 C 0 0 0 0 0 | 12 12 12 12 -7 24 1 | 47 12 1 106 +1
JUL-25 10000 C 0 0 0 0 0 | 10 10 10 9 -6 24 47 | 55 10 47 1020 0
JUL-25 10100 C 0 0 0 0 0 | 8 8 8 7 -5 24 50 | 44 8 50 92 +26
JUL-25 10200 C 0 0 0 0 0 | 7 7 7 5 -4 24 12 | 40 7 12 105 +12
JUL-25 10300 C 8 8 8 8 3 | 6 6 6 4 -3 25 1 | 70 6 4 6 +4
JUL-25 10400 C 0 0 0 0 0 | 6 6 5 3 -3 25 16 | 22 5 16 17 +16
JUL-25 10500 C 0 0 0 0 0 | 5 5 4 2 -3 24 20 | 11 4 20 64 +20
JUL-25 10600 C 0 0 0 0 0 | 0 0 0 1 -3 23 0 | 10 7 0 7 0
JUL-25 10700 C 0 0 0 0 0 | 0 0 0 1 -2 24 0 | 7 7 0 1 0
TOTAL CALL 134 | TOTAL CALL 627 | TOTAL CALL 761 14219 +376
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-25 5800 P 0 0 0 0 0 | 4 4 4 1 0 42 7 | 12 4 7 265 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 7 5 0 78 0
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 8 8 0 21 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 82 12 0 19 0
JUL-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 26 13 0 68 0
JUL-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 29 8 0 653 0
JUL-25 6600 P 0 0 0 0 0 | 8 8 8 1 0 29 67 | 180 8 67 172 +13
JUL-25 6700 P 0 0 0 0 0 | 0 0 0 2 0 29 0 | 85 10 0 147 0
JUL-25 6800 P 0 0 0 0 0 | 11 11 10 3 0 29 42 | 318 10 42 118 0
JUL-25 6900 P 0 0 0 0 0 | 0 0 0 4 0 29 0 | 419 10 0 132 0
JUL-25 7000 P 0 0 0 0 0 | 0 0 0 6 +1 29 0 | 500 12 0 159 0
JUL-25 7100 P 0 0 0 0 0 | 0 0 0 7 0 27 0 | 453 13 0 67 0
JUL-25 7200 P 0 0 0 0 0 | 17 17 16 10 +1 27 34 | 494 15 34 1371 -2
JUL-25 7300 P 0 0 0 0 0 | 20 20 19 13 +1 27 7 | 185 17 7 669 -6
JUL-25 7400 P 0 0 0 0 0 | 23 24 23 17 +2 26 30 | 591 20 30 1362 0
JUL-25 7500 P 0 0 0 0 0 | 29 29 27 23 +3 26 17 | 623 23 17 317 -15
JUL-25 7600 P 0 0 0 0 0 | 33 33 33 30 +4 26 12 | 244 27 12 209 -2
JUL-25 7700 P 0 0 0 0 0 | 38 42 38 40 +6 25 24 | 531 32 24 387 -6
JUL-25 7800 P 0 0 0 0 0 | 51 51 51 50 +7 25 1 | 333 38 1 2198 0
JUL-25 7900 P 0 0 0 0 0 | 62 62 62 62 +10 24 1 | 379 45 1 955 0
JUL-25 8000 P 0 0 0 0 0 | 74 79 74 78 +13 23 63 | 623 58 63 3491 +60
JUL-25 8100 P 0 0 0 0 0 | 85 98 85 99 +17 23 363 | 473 72 363 1743 +209
JUL-25 8200 P 0 0 0 0 0 | 112 122 112 123 +21 23 14 | 511 89 14 1927 +10
JUL-25 8300 P 124 124 124 124 129 | 133 150 133 152 +26 22 41 | 580 105 170 845 +126
JUL-25 8400 P 0 0 0 0 0 | 165 194 165 186 +32 22 8 | 1080 129 8 814 -3
JUL-25 8500 P 0 0 0 0 0 | 219 233 219 229 +38 21 5 | 551 162 5 1050 -2
JUL-25 8600 P 0 0 0 0 0 | 0 0 0 279 +49 21 0 | 630 201 0 619 0
JUL-25 8700 P 0 0 0 0 0 | 0 0 0 336 +57 21 2 | 516 265 2 1264 +2
JUL-25 8800 P 0 0 0 0 0 | 0 0 0 399 +63 21 0 | 413 296 0 28 0
JUL-25 8900 P 0 0 0 0 0 | 0 0 0 468 +70 21 0 | 404 339 0 15 0
JUL-25 9000 P 0 0 0 0 0 | 0 0 0 544 +78 21 0 | 495 450 0 2 0
JUL-25 9100 P 0 0 0 0 0 | 0 0 0 625 +85 22 0 | 0 0 0 0 0
JUL-25 9200 P 0 0 0 0 0 | 0 0 0 713 +95 22 0 | 735 735 0 1 0
JUL-25 9300 P 0 0 0 0 0 | 0 0 0 800 +99 23 0 | 0 0 0 0 0
JUL-25 9400 P 0 0 0 0 0 | 0 0 0 889 +103 23 0 | 0 0 0 0 0
JUL-25 9500 P 0 0 0 0 0 | 0 0 0 980 +106 23 0 | 0 0 0 0 0
JUL-25 9600 P 0 0 0 0 0 | 0 0 0 1073 +109 23 0 | 0 0 0 0 0
JUL-25 9700 P 0 0 0 0 0 | 0 0 0 1168 +112 23 0 | 0 0 0 0 0
JUL-25 9800 P 0 0 0 0 0 | 0 0 0 1263 +114 23 0 | 0 0 0 0 0
JUL-25 9900 P 0 0 0 0 0 | 0 0 0 1360 +116 24 0 | 0 0 0 0 0
JUL-25 10000 P 0 0 0 0 0 | 0 0 0 1457 +117 24 0 | 0 0 0 0 0
JUL-25 10100 P 0 0 0 0 0 | 0 0 0 1555 +119 24 0 | 0 0 0 0 0
JUL-25 10200 P 0 0 0 0 0 | 0 0 0 1654 +120 24 0 | 0 0 0 0 0
JUL-25 10300 P 0 0 0 0 0 | 0 0 0 1753 +121 25 0 | 0 0 0 0 0
JUL-25 10400 P 0 0 0 0 0 | 0 0 0 1852 +122 25 0 | 0 0 0 0 0
JUL-25 10500 P 0 0 0 0 0 | 0 0 0 1951 +122 24 0 | 0 0 0 0 0
JUL-25 10600 P 0 0 0 0 0 | 0 0 0 2051 +123 25 0 | 0 0 0 0 0
JUL-25 10700 P 0 0 0 0 0 | 0 0 0 2150 +123 24 0 | 0 0 0 0 0
TOTAL PUT 129 | TOTAL PUT 738 | TOTAL PUT 867 21166 +384
| MONTH PUT/CALL RATIO 1.13
| MONTH TOTAL 1628 35385 +760
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
AUG-25 6300 C 0 0 0 0 0 | 0 0 0 2264 -121 29 0 | 0 0 0 0 0
AUG-25 6400 C 0 0 0 0 0 | 0 0 0 2165 -121 29 0 | 0 0 0 0 0
AUG-25 6500 C 0 0 0 0 0 | 0 0 0 2066 -121 28 0 | 0 0 0 0 0
AUG-25 6600 C 0 0 0 0 0 | 0 0 0 1968 -121 28 0 | 0 0 0 0 0
AUG-25 6700 C 0 0 0 0 0 | 0 0 0 1870 -120 28 0 | 0 0 0 0 0
AUG-25 6800 C 0 0 0 0 0 | 0 0 0 1773 -120 28 0 | 0 0 0 0 0
AUG-25 6900 C 0 0 0 0 0 | 0 0 0 1676 -120 27 0 | 0 0 0 0 0
AUG-25 7000 C 0 0 0 0 0 | 0 0 0 1580 -119 27 0 | 0 0 0 0 0
AUG-25 7100 C 0 0 0 0 0 | 0 0 0 1485 -119 27 0 | 0 0 0 0 0
AUG-25 7200 C 0 0 0 0 0 | 0 0 0 1391 -118 26 0 | 0 0 0 0 0
AUG-25 7300 C 0 0 0 0 0 | 0 0 0 1299 -117 26 0 | 0 0 0 0 0
AUG-25 7400 C 0 0 0 0 0 | 0 0 0 1208 -115 26 0 | 0 0 0 0 0
AUG-25 7500 C 0 0 0 0 0 | 0 0 0 1118 -115 26 0 | 0 0 0 0 0
AUG-25 7600 C 0 0 0 0 0 | 0 0 0 1031 -113 25 0 | 0 0 0 0 0
AUG-25 7700 C 0 0 0 0 0 | 0 0 0 946 -111 25 0 | 0 0 0 0 0
AUG-25 7800 C 0 0 0 0 0 | 0 0 0 863 -109 25 0 | 0 0 0 0 0
AUG-25 7900 C 0 0 0 0 0 | 0 0 0 783 -106 24 0 | 0 0 0 0 0
AUG-25 8000 C 0 0 0 0 0 | 0 0 0 706 -104 24 0 | 0 0 0 0 0
AUG-25 8100 C 0 0 0 0 0 | 0 0 0 627 -106 23 0 | 0 0 0 0 0
AUG-25 8200 C 0 0 0 0 0 | 0 0 0 557 -93 23 0 | 436 436 0 11 0
AUG-25 8300 C 0 0 0 0 0 | 0 0 0 492 -88 23 0 | 324 324 0 15 0
AUG-25 8400 C 0 0 0 0 0 | 0 0 0 431 -83 23 0 | 470 372 0 483 0
AUG-25 8500 C 0 0 0 0 0 | 0 0 0 376 -79 22 0 | 453 321 0 130 0
AUG-25 8600 C 0 0 0 0 0 | 0 0 0 326 -75 22 0 | 468 303 0 90 0
AUG-25 8700 C 0 0 0 0 0 | 307 307 307 281 -70 22 2 | 430 235 2 219 +2
AUG-25 8800 C 0 0 0 0 0 | 284 285 271 242 -62 22 9 | 373 222 9 118 +3
AUG-25 8900 C 0 0 0 0 0 | 234 234 234 207 -56 22 3 | 313 194 3 44 +3
AUG-25 9000 C 0 0 0 0 0 | 201 201 201 176 -51 22 5 | 296 170 5 338 +5
AUG-25 9100 C 0 0 0 0 0 | 155 155 155 150 -45 22 6 | 231 148 6 12 +1
AUG-25 9200 C 0 0 0 0 0 | 130 130 130 128 -40 23 4 | 245 129 4 47 +4
AUG-25 9300 C 0 0 0 0 0 | 110 110 110 109 -35 23 4 | 204 110 4 49 +4
AUG-25 9400 C 0 0 0 0 0 | 93 94 93 92 -31 23 154 | 178 93 154 176 +139
AUG-25 9500 C 0 0 0 0 0 | 0 0 0 78 -27 23 0 | 86 83 0 19 0
AUG-25 9600 C 0 0 0 0 0 | 0 0 0 66 -24 23 0 | 147 73 0 219 0
AUG-25 9700 C 0 0 0 0 0 | 54 54 54 56 -20 23 1 | 88 54 1 74 +1
AUG-25 9800 C 0 0 0 0 0 | 0 0 0 47 -18 24 0 | 104 55 0 20 0
AUG-25 9900 C 0 0 0 0 0 | 0 0 0 40 -15 24 0 | 92 56 0 37 0
AUG-25 10000 C 0 0 0 0 0 | 0 0 0 34 -13 24 0 | 84 43 0 74 0
AUG-25 10100 C 0 0 0 0 0 | 30 30 30 28 -12 24 10 | 74 30 10 87 0
AUG-25 10200 C 0 0 0 0 0 | 0 0 0 23 -11 24 0 | 40 40 0 35 0
AUG-25 10300 C 0 0 0 0 0 | 0 0 0 19 -10 24 0 | 37 36 0 12 0
AUG-25 10400 C 0 0 0 0 0 | 0 0 0 16 -8 24 0 | 33 20 0 37 0
AUG-25 10500 C 0 0 0 0 0 | 0 0 0 13 -7 24 0 | 43 29 0 3 0
AUG-25 10600 C 0 0 0 0 0 | 0 0 0 11 -6 25 0 | 0 0 0 0 0
AUG-25 10700 C 0 0 0 0 0 | 0 0 0 9 -5 25 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 198 | TOTAL CALL 198 2349 +162
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
AUG-25 6300 P 0 0 0 0 0 | 0 0 0 3 0 29 0 | 19 12 0 11 0
AUG-25 6400 P 0 0 0 0 0 | 0 0 0 4 0 29 0 | 0 0 0 0 0
AUG-25 6500 P 0 0 0 0 0 | 0 0 0 5 0 28 0 | 0 0 0 0 0
AUG-25 6600 P 0 0 0 0 0 | 18 18 18 8 +1 29 10 | 18 18 10 10 +10
AUG-25 6700 P 0 0 0 0 0 | 0 0 0 10 +1 28 0 | 44 20 0 130 0
AUG-25 6800 P 0 0 0 0 0 | 22 22 22 12 +1 28 15 | 79 20 15 222 +10
AUG-25 6900 P 0 0 0 0 0 | 25 25 25 16 +2 28 10 | 46 21 10 147 +10
AUG-25 7000 P 0 0 0 0 0 | 0 0 0 20 +2 27 0 | 59 29 0 68 0
AUG-25 7100 P 0 0 0 0 0 | 0 0 0 25 +3 27 0 | 112 32 0 285 0
AUG-25 7200 P 0 0 0 0 0 | 0 0 0 31 +3 27 0 | 34 34 0 6 0
AUG-25 7300 P 0 0 0 0 0 | 46 46 46 39 +4 26 5 | 53 36 5 9 +2
AUG-25 7400 P 0 0 0 0 0 | 0 0 0 48 +5 26 0 | 198 190 0 196 0
AUG-25 7500 P 0 0 0 0 0 | 60 60 60 59 +7 26 5 | 153 60 5 127 +5
AUG-25 7600 P 0 0 0 0 0 | 0 0 0 70 +6 25 0 | 159 56 0 1919 0
AUG-25 7700 P 0 0 0 0 0 | 0 0 0 82 +8 25 0 | 260 65 0 1402 0
AUG-25 7800 P 0 0 0 0 0 | 0 0 0 99 +12 24 0 | 320 77 0 2363 0
AUG-25 7900 P 0 0 0 0 0 | 0 0 0 119 +15 24 0 | 324 91 0 1132 0
AUG-25 8000 P 0 0 0 0 0 | 0 0 0 141 +17 24 0 | 364 164 0 480 0
AUG-25 8100 P 0 0 0 0 0 | 0 0 0 167 +21 23 0 | 333 192 0 269 0
AUG-25 8200 P 0 0 0 0 0 | 0 0 0 196 +24 23 0 | 223 162 0 1001 0
AUG-25 8300 P 0 0 0 0 0 | 0 0 0 229 +28 23 0 | 325 190 0 59 0
AUG-25 8400 P 0 0 0 0 0 | 0 0 0 267 +33 22 0 | 457 245 0 92 0
AUG-25 8500 P 0 0 0 0 0 | 0 0 0 312 +41 22 0 | 487 261 0 108 0
AUG-25 8600 P 0 0 0 0 0 | 0 0 0 363 +48 22 0 | 442 303 0 1042 0
AUG-25 8700 P 0 0 0 0 0 | 0 0 0 418 +54 22 0 | 409 351 0 38 0
AUG-25 8800 P 0 0 0 0 0 | 0 0 0 479 +60 22 0 | 403 402 0 8 0
AUG-25 8900 P 0 0 0 0 0 | 0 0 0 544 +66 22 0 | 459 433 0 12 0
AUG-25 9000 P 0 0 0 0 0 | 0 0 0 613 +72 22 0 | 0 0 0 0 0
AUG-25 9100 P 0 0 0 0 0 | 0 0 0 688 +79 22 0 | 0 0 0 0 0
AUG-25 9200 P 0 0 0 0 0 | 0 0 0 771 +90 23 0 | 0 0 0 0 0
AUG-25 9300 P 0 0 0 0 0 | 0 0 0 851 +85 23 0 | 0 0 0 0 0
AUG-25 9400 P 0 0 0 0 0 | 0 0 0 934 +89 23 0 | 0 0 0 0 0
AUG-25 9500 P 0 0 0 0 0 | 0 0 0 1019 +92 23 0 | 0 0 0 0 0
AUG-25 9600 P 0 0 0 0 0 | 0 0 0 1106 +96 23 0 | 0 0 0 0 0
AUG-25 9700 P 0 0 0 0 0 | 0 0 0 1195 +99 23 0 | 0 0 0 0 0
AUG-25 9800 P 0 0 0 0 0 | 0 0 0 1286 +102 24 0 | 0 0 0 0 0
AUG-25 9900 P 0 0 0 0 0 | 0 0 0 1378 +104 24 0 | 0 0 0 0 0
AUG-25 10000 P 0 0 0 0 0 | 0 0 0 1472 +107 24 0 | 0 0 0 0 0
AUG-25 10100 P 0 0 0 0 0 | 0 0 0 1566 +108 24 0 | 0 0 0 0 0
AUG-25 10200 P 0 0 0 0 0 | 0 0 0 1662 +111 24 0 | 0 0 0 0 0
AUG-25 10300 P 0 0 0 0 0 | 0 0 0 1758 +112 24 0 | 0 0 0 0 0
AUG-25 10400 P 0 0 0 0 0 | 0 0 0 1854 +113 24 0 | 0 0 0 0 0
AUG-25 10500 P 0 0 0 0 0 | 0 0 0 1952 +114 24 0 | 0 0 0 0 0
AUG-25 10600 P 0 0 0 0 0 | 0 0 0 2050 +116 25 0 | 0 0 0 0 0
AUG-25 10700 P 0 0 0 0 0 | 0 0 0 2148 +116 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 45 | TOTAL PUT 45 11136 +37
| MONTH PUT/CALL RATIO 0.22
| MONTH TOTAL 243 13485 +199
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 3792 -124 0 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 3742 -124 0 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 3692 -124 0 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 3642 -124 0 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 3592 -124 0 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 3542 -124 0 0 | 0 0 0 1100 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 3442 -124 0 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 3343 -123 33 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 3243 -124 32 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 3143 -124 31 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 3043 -124 30 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 2944 -123 31 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 2844 -124 30 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 2745 -124 30 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 2646 -123 30 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 2547 -123 29 0 | 0 0 0 1000 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 2449 -122 29 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 2350 -123 29 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 2252 -123 28 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 2155 -122 28 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 2058 -122 28 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 1962 -121 28 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 1866 -121 27 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 1772 -119 27 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 1678 -119 27 0 | 676 668 0 1252 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1585 -118 27 0 | 631 206 0 81 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 1494 -117 27 0 | 638 638 0 9 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 1404 -116 26 0 | 1305 190 0 0 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 1315 -115 26 0 | 865 520 0 50 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 1228 -114 26 0 | 1130 178 0 1 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 1143 -113 25 0 | 635 516 0 50 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 1060 -111 25 0 | 994 110 0 500 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 980 -109 25 0 | 935 385 0 723 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 902 -106 25 0 | 661 418 0 264 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 826 -105 24 0 | 860 283 0 7 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 754 -102 24 0 | 580 361 0 30 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 676 -107 23 0 | 837 235 0 4 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 611 -91 23 0 | 884 220 0 506 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 550 -86 23 0 | 528 485 0 131 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 491 -82 23 0 | 751 751 0 1250 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 439 -80 23 0 | 920 218 0 1332 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 392 -75 23 0 | 687 423 0 484 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 346 -70 23 0 | 645 388 0 100 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 306 -65 23 0 | 615 210 0 535 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 270 -60 23 0 | 648 298 0 276 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 237 -55 23 0 | 609 272 0 830 0
SEP-25 9100 C 0 0 0 0 0 | 215 216 215 209 -50 23 70 | 572 215 70 140 +64
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 184 -45 23 0 | 608 157 0 1175 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 161 -41 23 0 | 685 241 0 50 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 141 -37 23 0 | 556 365 0 0 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 123 -34 23 0 | 530 171 0 500 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 107 -31 23 0 | 268 268 0 5 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 94 -27 23 0 | 181 114 0 218 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 82 -24 23 0 | 157 114 0 225 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 72 -21 24 0 | 278 73 0 15 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 63 -19 24 0 | 110 48 0 625 0
SEP-25 10100 C 0 0 0 0 0 | 56 56 56 55 -17 24 10 | 111 43 10 25 +10
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 47 -16 24 0 | 213 50 0 2 0
SEP-25 10300 C 0 0 0 0 0 | 43 43 43 41 -15 24 10 | 223 43 10 13 +10
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 34 -15 24 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 29 -13 24 0 | 270 190 0 220 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 25 -10 24 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 21 -10 24 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 18 -8 24 0 | 46 26 0 11 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 15 -8 24 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 13 -7 24 0 | 220 32 0 677 0
SEP-25 11100 C 0 0 0 0 0 | 0 0 0 11 -6 24 0 | 110 15 0 626 0
TOTAL CALL 0 | TOTAL CALL 90 | TOTAL CALL 90 15042 +84
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 72 8 0 32 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 74 10 0 8 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 77 8 0 10 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 114 10 0 37 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 150 80 0 4 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 82 11 0 1100 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 36 36 0 2 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 145 12 0 100 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 144 24 0 8 0
SEP-25 5500 P 0 0 0 0 0 | 12 12 12 1 0 30 3 | 236 12 3 12 +3
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 170 15 0 27 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 2 +1 30 0 | 190 190 0 50 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 3 +1 30 0 | 225 20 0 56 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 4 +1 30 0 | 230 138 0 78 0
SEP-25 6000 P 0 0 0 0 0 | 17 19 17 6 +2 30 502 | 261 17 502 1410 +320
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 7 +2 29 0 | 257 166 0 67 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 8 +1 29 0 | 280 191 0 19 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 10 +1 28 0 | 310 23 0 523 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 13 +2 28 0 | 270 203 0 440 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 16 +2 28 0 | 370 28 0 3187 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 20 +3 28 0 | 338 310 0 40 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 24 +3 27 0 | 338 53 0 293 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 30 +5 27 0 | 389 62 0 731 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 37 +5 27 0 | 434 60 0 368 0
SEP-25 7000 P 0 0 0 0 0 | 53 53 51 44 +5 27 45 | 631 50 45 2650 -25
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 53 +7 27 0 | 628 78 0 89 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 63 +8 26 0 | 571 91 0 283 0
SEP-25 7300 P 0 0 0 0 0 | 76 76 76 75 +9 26 35 | 691 70 35 416 +35
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 87 +9 26 0 | 746 106 0 640 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 101 +9 25 0 | 803 97 0 679 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 116 +9 25 0 | 635 178 0 958 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 134 +11 25 0 | 808 193 0 859 0
SEP-25 7800 P 0 0 0 0 0 | 151 151 151 155 +15 24 25 | 861 128 25 1306 +25
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 179 +19 24 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 205 +21 24 0 | 1110 169 0 2072 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 235 +24 23 0 | 620 185 0 9 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 270 +29 23 0 | 286 285 0 762 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 308 +32 23 0 | 560 311 0 231 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 351 +38 23 0 | 364 358 0 471 0
SEP-25 8500 P 356 356 356 356 10 | 0 0 0 398 +45 23 0 | 1170 340 10 1473 +10
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 449 +47 23 0 | 622 403 0 752 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 505 +53 23 0 | 414 414 0 1 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 565 +59 23 0 | 465 452 0 2 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 629 +63 23 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 696 +67 23 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 768 +73 23 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 848 +84 23 0 | 1018 1018 0 1 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 924 +82 23 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 1003 +85 23 0 | 1138 1138 0 1 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 1085 +89 23 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 1168 +92 23 0 | 1383 1383 0 1 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 1254 +95 23 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 1341 +98 23 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 1430 +101 24 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 1520 +103 24 0 | 1776 1776 0 601 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 1611 +105 24 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 1704 +107 24 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 1797 +108 24 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 1892 +111 24 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 1987 +112 24 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 2083 +114 24 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 2179 +114 24 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 2276 +116 24 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 2373 +116 24 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 2471 +117 24 0 | 0 0 0 600 0
SEP-25 11100 P 0 0 0 0 0 | 0 0 0 2569 +118 24 0 | 0 0 0 0 0
TOTAL PUT 10 | TOTAL PUT 610 | TOTAL PUT 620 23459 +368
| MONTH PUT/CALL RATIO 6.88
| MONTH TOTAL 710 38501 +452
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 4696 -125 0 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 4596 -125 0 0 | 0 0 0 500 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 4496 -125 0 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 4396 -125 0 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 4296 -126 0 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 4197 -125 32 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 4097 -125 31 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 3997 -125 30 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 3897 -126 29 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 3798 -125 30 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 3698 -126 29 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 3599 -125 29 0 | 0 0 0 400 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 3401 -125 29 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 3203 -126 28 0 | 0 0 0 450 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 3105 -126 28 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 3007 -126 28 0 | 580 580 0 851 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 2909 -126 28 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 2812 -126 28 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 2715 -126 28 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 2619 -126 27 0 | 0 0 0 430 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 2524 -125 27 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 2429 -125 27 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 2335 -125 27 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 2241 -125 27 0 | 0 0 0 750 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 2149 -124 27 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 2058 -124 26 0 | 0 0 0 54 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 1967 -124 26 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 1878 -123 26 0 | 0 0 0 400 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 1790 -122 26 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 1704 -121 26 0 | 1640 260 0 201 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 1619 -120 26 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 1536 -118 25 0 | 2160 676 0 118 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 1454 -117 25 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1374 -116 25 0 | 0 0 0 0 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1296 -114 25 0 | 800 558 0 15 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 1221 -111 25 0 | 0 0 0 300 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 1147 -109 25 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 1075 -107 24 0 | 0 0 0 1700 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 1005 -105 24 0 | 0 0 0 1002 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 938 -102 24 0 | 805 714 0 3735 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 867 -105 24 0 | 735 735 0 8 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 805 -87 23 0 | 882 361 0 1404 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 747 -83 23 0 | 693 684 0 130 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 690 -81 23 0 | 1252 100 0 2518 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 638 -80 23 0 | 1240 430 0 1525 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 588 -73 23 0 | 878 75 0 2071 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 540 -73 23 300 | 843 600 300 381 +300
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 497 -67 23 0 | 801 71 0 620 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 456 -66 23 0 | 0 0 0 200 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 419 -62 23 0 | 303 40 0 507 0
DEC-25 9100 C 0 0 0 0 0 | 0 0 0 384 -59 23 0 | 0 0 0 550 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 352 -55 23 0 | 426 38 0 50 0
DEC-25 9300 C 0 0 0 0 0 | 0 0 0 321 -54 23 0 | 301 240 0 1000 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 295 -48 23 0 | 460 460 0 204 0
DEC-25 9500 C 0 0 0 0 0 | 0 0 0 269 -46 23 0 | 470 264 0 1052 0
DEC-25 9600 C 0 0 0 0 0 | 252 253 252 247 -46 23 42 | 368 252 42 608 +42
DEC-25 9700 C 0 0 0 0 0 | 0 0 0 224 -41 23 0 | 240 240 0 10 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 206 -38 23 0 | 566 220 0 186 -2
DEC-25 9900 C 0 0 0 0 0 | 0 0 0 188 -35 23 0 | 296 202 0 3045 0
DEC-25 10000 C 0 0 0 0 0 | 180 180 172 172 -33 23 4 | 270 142 4 2985 +4
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 155 -32 23 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 141 -34 23 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 133 -26 24 0 | 208 87 0 22 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 121 -24 24 0 | 115 94 0 3 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 107 -25 24 0 | 91 87 0 15 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 97 -23 24 0 | 95 73 0 2 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 87 -19 24 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 79 -17 24 0 | 50 24 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 71 -15 24 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 66 -12 24 0 | 338 27 0 750 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 58 -13 24 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 52 -12 24 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 42 -10 24 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 34 -8 24 0 | 73 39 0 17 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 28 -6 24 0 | 34 32 0 4 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 22 -5 24 0 | 119 109 0 802 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 18 -4 24 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 15 -3 24 0 | 57 35 0 19 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 12 -2 24 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 9 -2 24 0 | 32 21 0 6 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 8 -1 25 0 | 0 0 0 200 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 6 -1 24 0 | 32 12 0 37 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 5 -1 25 0 | 28 12 0 14 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 4 -1 25 0 | 20 14 0 14 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 3 -1 25 0 | 33 20 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 2 -1 24 0 | 70 20 0 433 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 1 -1 23 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 48 28 0 1 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 48 9 0 20 0
TOTAL CALL 0 | TOTAL CALL 346 | TOTAL CALL 346 32319 +344
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 57 10 0 53 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 170 51 0 514 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 70 11 0 42 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 59 10 0 412 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 20 12 0 17 0
DEC-25 4400 P 0 0 0 0 0 | 12 12 12 1 0 32 4 | 28 11 4 22 +4
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 85 13 0 74 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 90 5 0 14 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 69 17 0 2 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 66 18 0 12 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 2 0 29 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 3 0 29 0 | 205 21 0 3542 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 5 0 29 0 | 168 24 0 30 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 7 -1 28 0 | 182 30 0 1209 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 9 -1 28 0 | 34 34 0 1 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 11 -1 28 0 | 193 35 0 1612 0
DEC-25 5700 P 0 0 0 0 0 | 36 36 36 13 -1 28 1 | 222 35 1 1273 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 16 -1 28 0 | 189 43 0 2402 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 19 -1 28 0 | 220 40 0 64 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 23 -1 27 0 | 250 42 0 2237 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 28 0 27 0 | 192 44 0 2045 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 33 0 27 0 | 310 88 0 1070 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 39 0 27 0 | 0 0 0 841 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 45 0 27 0 | 240 69 0 2451 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 53 +1 27 0 | 413 188 0 455 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 62 +1 26 0 | 538 288 0 1700 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 71 +1 26 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 82 +2 26 0 | 351 133 0 727 0
DEC-25 6900 P 0 0 0 0 0 | 106 106 106 94 +3 26 10 | 412 106 10 908 -10
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 108 +4 26 0 | 469 157 0 4931 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 127 +6 26 0 | 321 176 0 51 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 144 +7 26 0 | 736 228 0 1111 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 160 +8 25 0 | 316 168 0 24 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 178 +9 25 0 | 287 287 0 4841 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 198 +10 25 0 | 369 208 0 544 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 220 +13 25 0 | 0 0 0 300 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 244 +15 24 0 | 0 0 0 200 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 272 +17 24 0 | 310 279 0 855 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 301 +20 24 0 | 410 410 0 2502 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 334 +24 24 0 | 1180 407 0 3752 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 369 +27 24 0 | 0 0 0 1900 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 407 +31 23 0 | 1283 413 0 1360 0
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 448 +32 23 0 | 458 449 0 326 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 493 +37 23 0 | 1190 492 0 829 0
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 540 +40 23 0 | 610 610 0 1160 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 591 +44 23 0 | 0 0 0 450 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 643 +45 23 300 | 0 0 300 300 +300
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 701 +50 23 0 | 886 639 0 502 0
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 760 +55 23 0 | 965 965 0 1 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 823 +59 23 0 | 1590 1022 0 1 0
DEC-25 9100 P 0 0 0 0 0 | 0 0 0 888 +62 23 0 | 0 0 0 550 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 963 +73 23 0 | 1142 1142 0 1 0
DEC-25 9300 P 0 0 0 0 0 | 0 0 0 1033 +72 23 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 1106 +76 23 0 | 0 0 0 0 0
DEC-25 9500 P 0 0 0 0 0 | 0 0 0 1180 +79 23 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 1256 +82 23 0 | 0 0 0 0 0
DEC-25 9700 P 0 0 0 0 0 | 0 0 0 1334 +85 23 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 1414 +88 23 0 | 0 0 0 0 0
DEC-25 9900 P 0 0 0 0 0 | 0 0 0 1495 +90 23 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 1578 +93 23 0 | 0 0 0 500 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1662 +95 23 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1747 +97 23 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1834 +99 24 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1922 +102 24 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 2011 +104 24 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 2101 +106 24 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 2191 +106 24 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 2283 +108 24 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 2375 +110 24 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 2468 +111 24 0 | 0 0 0 0 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 2562 +112 24 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 2656 +113 24 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 2846 +115 24 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 3038 +117 24 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 3232 +119 24 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 3426 +120 24 0 | 0 0 0 400 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 3622 +121 24 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 3819 +122 24 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 4016 +123 24 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 4213 +123 24 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 4412 +124 25 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 4610 +124 24 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 4809 +124 25 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 5008 +124 25 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 5207 +124 25 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 5406 +124 24 0 | 0 0 0 430 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 5606 +125 25 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 5806 +125 25 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 6005 +125 24 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 6205 +125 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 315 | TOTAL PUT 315 51550 +294
| MONTH PUT/CALL RATIO 0.91
| MONTH TOTAL 661 83869 +638
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 2877 -119 27 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 2783 -118 27 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 2689 -119 27 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 2597 -118 27 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 2506 -117 27 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 2415 -117 27 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 2326 -115 26 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 2237 -115 26 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 2150 -114 26 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 2063 -114 26 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 1979 -112 26 0 | 1730 1210 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 1895 -112 26 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 1813 -111 26 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 1732 -110 25 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 1653 -109 25 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 1575 -108 25 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 1499 -107 25 0 | 0 0 0 0 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1425 -105 25 0 | 0 0 0 0 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1353 -103 25 0 | 0 0 0 0 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 1282 -102 24 0 | 0 0 0 0 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 1214 -100 24 0 | 0 0 0 0 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 1147 -99 24 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 1082 -97 24 0 | 0 0 0 0 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 1006 -109 23 0 | 0 0 0 0 0
MAR-26 8200 C 0 0 0 0 0 | 0 0 0 946 -84 23 0 | 856 856 0 10 0
MAR-26 8300 C 0 0 0 0 0 | 0 0 0 889 -81 23 0 | 0 0 0 0 0
MAR-26 8400 C 0 0 0 0 0 | 0 0 0 836 -77 23 0 | 0 0 0 0 0
MAR-26 8500 C 0 0 0 0 0 | 0 0 0 782 -77 23 0 | 777 777 0 101 0
MAR-26 8600 C 0 0 0 0 0 | 0 0 0 733 -79 23 0 | 0 0 0 0 0
MAR-26 8700 C 0 0 0 0 0 | 0 0 0 687 -72 23 0 | 581 576 0 70 0
MAR-26 8800 C 0 0 0 0 0 | 0 0 0 643 -69 23 0 | 0 0 0 0 0
MAR-26 8900 C 0 0 0 0 0 | 0 0 0 601 -67 23 0 | 658 658 0 1 0
MAR-26 9000 C 0 0 0 0 0 | 0 0 0 561 -65 23 0 | 0 0 0 0 0
MAR-26 9100 C 0 0 0 0 0 | 0 0 0 524 -59 23 0 | 0 0 0 0 0
MAR-26 9200 C 0 0 0 0 0 | 0 0 0 488 -59 23 0 | 0 0 0 0 0
MAR-26 9300 C 0 0 0 0 0 | 0 0 0 455 -57 23 0 | 0 0 0 0 0
MAR-26 9400 C 0 0 0 0 0 | 0 0 0 424 -55 23 0 | 0 0 0 0 0
MAR-26 9500 C 0 0 0 0 0 | 0 0 0 395 -51 23 0 | 0 0 0 0 0
MAR-26 9600 C 0 0 0 0 0 | 0 0 0 367 -51 23 0 | 0 0 0 0 0
MAR-26 9700 C 0 0 0 0 0 | 0 0 0 340 -50 23 0 | 0 0 0 0 0
MAR-26 9800 C 0 0 0 0 0 | 0 0 0 320 -43 23 0 | 0 0 0 0 0
MAR-26 9900 C 0 0 0 0 0 | 0 0 0 297 -43 23 0 | 0 0 0 0 0
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 275 -39 23 0 | 310 310 0 30 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 264 -31 23 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 246 -34 24 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 230 -32 24 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 212 -32 24 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 197 -32 24 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 177 -34 23 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 164 -28 23 0 | 515 515 0 1 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 151 -27 23 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 139 -26 23 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 129 -24 23 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 119 -22 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 213 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 39 +3 27 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 45 +4 27 0 | 0 0 0 0 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 51 +3 27 0 | 0 0 0 0 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 59 +4 27 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 68 +5 27 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 77 +5 27 0 | 0 0 0 0 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 88 +7 26 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 99 +7 26 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 112 +8 26 0 | 253 253 0 7 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 125 +8 26 0 | 238 211 0 75 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 141 +10 26 0 | 310 227 0 104 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 157 +10 26 0 | 250 250 0 50 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 175 +11 26 0 | 0 0 0 200 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 199 +17 26 0 | 254 254 0 50 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 219 +17 25 0 | 0 0 0 1800 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 238 +9 25 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 262 +13 25 0 | 0 0 0 0 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 285 +14 25 0 | 530 330 0 81 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 312 +18 25 0 | 0 0 0 0 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 340 +17 24 0 | 0 0 0 300 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 373 +22 24 0 | 425 420 0 30 0
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 403 +23 24 0 | 395 395 0 1 0
MAR-26 8000 P 0 0 0 0 0 | 0 0 0 439 +25 24 0 | 0 0 0 0 0
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 477 +28 24 0 | 0 0 0 0 0
MAR-26 8200 P 0 0 0 0 0 | 0 0 0 517 +30 24 0 | 790 778 0 12 0
MAR-26 8300 P 0 0 0 0 0 | 0 0 0 559 +32 24 0 | 893 893 0 10 0
MAR-26 8400 P 0 0 0 0 0 | 0 0 0 604 +34 23 0 | 726 669 0 73 0
MAR-26 8500 P 0 0 0 0 0 | 0 0 0 652 +35 23 0 | 1615 720 0 132 0
MAR-26 8600 P 0 0 0 0 0 | 0 0 0 702 +37 23 0 | 815 780 0 19 0
MAR-26 8700 P 0 0 0 0 0 | 0 0 0 758 +43 23 0 | 839 836 0 14 0
MAR-26 8800 P 0 0 0 0 0 | 0 0 0 815 +49 23 0 | 0 0 0 0 0
MAR-26 8900 P 0 0 0 0 0 | 0 0 0 872 +40 23 0 | 0 0 0 0 0
MAR-26 9000 P 0 0 0 0 0 | 0 0 0 933 +57 23 0 | 0 0 0 0 0
MAR-26 9100 P 0 0 0 0 0 | 0 0 0 995 +59 23 0 | 0 0 0 0 0
MAR-26 9200 P 0 0 0 0 0 | 0 0 0 1059 +61 23 0 | 0 0 0 0 0
MAR-26 9300 P 0 0 0 0 0 | 0 0 0 1126 +64 23 0 | 0 0 0 0 0
MAR-26 9400 P 0 0 0 0 0 | 0 0 0 1194 +66 23 0 | 0 0 0 0 0
MAR-26 9500 P 0 0 0 0 0 | 0 0 0 1265 +69 23 0 | 0 0 0 0 0
MAR-26 9600 P 0 0 0 0 0 | 0 0 0 1337 +71 23 0 | 0 0 0 0 0
MAR-26 9700 P 0 0 0 0 0 | 0 0 0 1411 +73 23 0 | 0 0 0 0 0
MAR-26 9800 P 0 0 0 0 0 | 0 0 0 1487 +76 23 0 | 0 0 0 0 0
MAR-26 9900 P 0 0 0 0 0 | 0 0 0 1564 +78 23 0 | 0 0 0 0 0
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 1642 +80 23 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1722 +83 23 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1803 +84 23 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1885 +86 23 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1969 +89 23 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 2053 +90 23 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 2139 +92 23 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 2226 +94 23 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 2313 +95 23 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 2401 +96 23 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 2491 +98 23 0 | 0 0 0 0 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 2581 +100 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2958 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 3171 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 4715 -122 29 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 4616 -121 29 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 4517 -121 29 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 4417 -122 28 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 4319 -121 29 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 4220 -121 29 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 4121 -121 28 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 4023 -121 28 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 3925 -121 28 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 3828 -120 28 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 3730 -121 28 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 3634 -120 28 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 3441 -120 27 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 3252 -118 27 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 3064 -118 27 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 2880 -116 27 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 2699 -115 27 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2522 -114 26 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 2349 -112 26 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 2180 -111 26 0 | 0 0 0 0 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 2098 -110 26 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 2017 -109 26 0 | 0 0 0 0 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 1938 -108 25 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1860 -107 25 0 | 0 0 0 0 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 1783 -106 25 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1708 -105 25 0 | 0 0 0 0 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 1635 -103 25 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1563 -102 25 0 | 0 0 0 0 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 1493 -101 25 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1424 -100 25 0 | 0 0 0 0 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 1358 -98 24 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1293 -96 24 0 | 1252 1189 0 150 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 1229 -95 24 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1168 -93 24 0 | 0 0 0 0 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 1094 -106 24 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 1037 -86 23 0 | 0 0 0 0 0
JUN-26 8300 C 0 0 0 0 0 | 0 0 0 988 -77 24 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 935 -75 23 0 | 0 0 0 0 0
JUN-26 8500 C 0 0 0 0 0 | 0 0 0 886 -79 23 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 837 -78 23 0 | 0 0 0 0 0
JUN-26 8700 C 0 0 0 0 0 | 0 0 0 792 -75 23 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 747 -73 23 0 | 0 0 0 0 0
JUN-26 8900 C 0 0 0 0 0 | 0 0 0 709 -68 23 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 668 -65 23 0 | 0 0 0 0 0
JUN-26 9100 C 0 0 0 0 0 | 0 0 0 630 -63 23 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 597 -60 23 0 | 0 0 0 0 0
JUN-26 9300 C 0 0 0 0 0 | 0 0 0 564 -56 23 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 532 -54 23 0 | 0 0 0 0 0
JUN-26 9500 C 0 0 0 0 0 | 0 0 0 501 -52 23 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 472 -50 23 0 | 0 0 0 0 0
JUN-26 9700 C 0 0 0 0 0 | 0 0 0 442 -50 23 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 420 -46 23 0 | 0 0 0 0 0
JUN-26 9900 C 0 0 0 0 0 | 0 0 0 395 -44 23 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 372 -42 24 0 | 0 0 0 0 0
JUN-26 10100 C 0 0 0 0 0 | 0 0 0 351 -40 24 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 330 -39 24 0 | 0 0 0 0 0
JUN-26 10300 C 0 0 0 0 0 | 0 0 0 310 -28 24 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 291 -26 24 0 | 0 0 0 0 0
JUN-26 10500 C 0 0 0 0 0 | 0 0 0 273 -24 24 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 256 -22 24 0 | 0 0 0 0 0
JUN-26 10700 C 0 0 0 0 0 | 0 0 0 240 -20 24 0 | 0 0 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 226 -17 24 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 198 -14 24 0 | 0 0 0 0 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 174 -11 24 0 | 0 0 0 0 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 152 -9 24 0 | 0 0 0 0 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 134 -5 24 0 | 0 0 0 0 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 117 -4 24 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 102 -2 24 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 89 -1 24 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 78 +1 24 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 68 +2 24 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 59 +2 24 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 51 +3 24 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 45 +4 24 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 39 +4 24 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 34 +4 24 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 29 +4 24 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 26 +5 24 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 22 +4 24 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 19 +4 24 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 17 +4 24 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 15 +4 24 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 13 +4 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 150 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 2 0 28 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 3 0 28 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 4 0 28 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 6 +1 29 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 7 +1 29 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 8 +1 28 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 10 +1 28 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 12 +1 28 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 15 +2 28 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 17 +1 28 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 21 +2 28 0 | 124 124 0 7 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 28 +2 27 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 39 +4 27 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 51 +4 27 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 67 +6 27 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 86 +7 27 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 109 +8 26 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 136 +10 26 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 167 +11 26 0 | 220 220 0 350 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 185 +12 26 0 | 240 240 0 50 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 204 +13 26 0 | 260 260 0 50 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 225 +14 25 0 | 280 280 0 50 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 254 +22 26 0 | 0 0 0 200 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 276 +22 25 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 299 +14 25 0 | 0 0 0 0 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 323 +15 25 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 349 +16 25 0 | 0 0 0 0 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 378 +18 25 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 408 +20 24 0 | 0 0 0 0 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 439 +20 24 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 475 +23 24 0 | 0 0 0 150 0
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 512 +27 24 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 550 +29 24 0 | 524 524 0 10 0
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 589 +29 24 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 634 +33 24 0 | 0 0 0 0 0
JUN-26 8300 P 0 0 0 0 0 | 0 0 0 678 +34 24 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 724 +35 24 0 | 0 0 0 0 0
JUN-26 8500 P 0 0 0 0 0 | 0 0 0 775 +37 24 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 824 +38 23 0 | 0 0 0 0 0
JUN-26 8700 P 0 0 0 0 0 | 0 0 0 881 +44 23 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 938 +47 23 0 | 0 0 0 0 0
JUN-26 8900 P 0 0 0 0 0 | 0 0 0 997 +50 23 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 1057 +56 23 0 | 0 0 0 0 0
JUN-26 9100 P 0 0 0 0 0 | 0 0 0 1120 +60 23 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 1187 +64 23 0 | 0 0 0 0 0
JUN-26 9300 P 0 0 0 0 0 | 0 0 0 1253 +65 23 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 1321 +68 23 0 | 0 0 0 0 0
JUN-26 9500 P 0 0 0 0 0 | 0 0 0 1391 +72 23 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 1462 +75 24 0 | 0 0 0 0 0
JUN-26 9700 P 0 0 0 0 0 | 0 0 0 1534 +77 23 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 1608 +80 24 0 | 0 0 0 0 0
JUN-26 9900 P 0 0 0 0 0 | 0 0 0 1683 +83 24 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 1760 +86 24 0 | 0 0 0 0 0
JUN-26 10100 P 0 0 0 0 0 | 0 0 0 1838 +89 24 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 1917 +91 24 0 | 0 0 0 0 0
JUN-26 10300 P 0 0 0 0 0 | 0 0 0 1997 +94 24 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 2078 +96 24 0 | 0 0 0 0 0
JUN-26 10500 P 0 0 0 0 0 | 0 0 0 2160 +98 24 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 2243 +100 24 0 | 0 0 0 0 0
JUN-26 10700 P 0 0 0 0 0 | 0 0 0 2327 +102 24 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 2413 +105 24 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 2585 +108 24 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 2761 +111 24 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 2939 +113 24 0 | 0 0 0 0 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 3121 +117 24 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 3304 +118 24 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 3489 +120 24 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 3676 +121 24 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 3865 +123 24 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 4055 +124 24 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 4246 +124 24 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 4438 +125 24 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 4632 +126 24 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 4826 +126 24 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 5021 +126 24 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 5216 +126 24 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 5413 +127 24 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 5609 +126 24 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 5806 +126 24 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 6004 +126 24 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 6202 +126 24 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 6400 +126 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 867 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1017 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 4727 -121 27 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4628 -121 26 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4530 -120 26 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4432 -120 26 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4334 -120 26 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 4237 -120 26 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 4140 -119 26 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 4044 -119 26 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 3948 -118 26 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 3852 -118 26 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 3757 -118 26 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3663 -117 26 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3477 -116 26 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 3294 -115 26 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 3114 -114 26 0 | 850 850 0 1 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 2939 -111 25 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2767 -110 25 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2600 -109 25 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2438 -107 25 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 2282 -104 25 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 2130 -102 25 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1985 -100 25 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1845 -98 25 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1711 -95 24 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1585 -99 24 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1460 -96 24 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1343 -92 24 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 1234 -88 24 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 1131 -84 24 0 | 1279 540 0 22 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 1036 -80 24 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 948 -75 24 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 866 -72 24 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 791 -67 24 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 722 -63 24 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 659 -59 24 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 598 -56 24 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 542 -53 23 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 491 -49 23 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 444 -46 23 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 401 -43 23 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 362 -40 23 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 326 -37 23 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 293 -35 23 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 263 -32 23 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 236 -30 23 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 212 -27 23 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 189 -26 23 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 169 -24 23 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 151 -22 23 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 135 -19 23 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 120 -18 23 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 107 -16 23 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 95 -15 23 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 84 -14 23 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 75 -12 23 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 66 -12 23 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 59 -10 23 0 | 146 146 0 5 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 52 -9 23 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 46 -8 23 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 40 -8 23 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 36 -6 23 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 31 -7 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 28 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 6 +1 27 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 7 +1 26 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 9 +2 26 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 11 +2 26 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 13 +2 26 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 16 +2 26 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 19 +3 26 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 23 +3 26 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 27 +4 26 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 31 +4 26 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 36 +4 26 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 42 +5 26 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 56 +6 26 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 73 +7 26 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 93 +8 26 0 | 155 155 0 7 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 118 +11 25 0 | 0 0 0 500 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 146 +12 25 0 | 560 170 0 6 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 179 +13 25 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 217 +15 25 0 | 260 260 0 501 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 261 +18 25 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 309 +20 25 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 364 +22 25 0 | 777 769 0 453 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 424 +24 25 0 | 0 0 0 200 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 490 +27 24 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 569 +27 25 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 644 +30 24 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 727 +34 24 0 | 0 0 0 200 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 817 +38 24 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 915 +42 24 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 1019 +46 24 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 1131 +50 24 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 1249 +54 24 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 1374 +59 24 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1505 +63 24 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1641 +66 24 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1777 +66 24 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1921 +69 23 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 2070 +73 23 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 2223 +76 23 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2380 +79 23 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2541 +82 23 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2705 +85 23 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 2872 +87 23 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 3042 +90 23 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 3215 +92 23 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 3391 +95 23 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3568 +96 23 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3748 +98 23 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 3930 +100 23 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 4114 +103 23 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 4299 +104 23 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4486 +106 23 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4674 +107 23 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 4863 +108 23 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 5054 +110 23 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 5245 +110 23 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 5438 +112 23 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 5631 +113 23 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 5825 +114 23 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 6019 +114 23 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 6215 +116 23 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 6410 +115 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1867 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1895 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 3427 -121 30 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 3259 -121 29 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 3095 -119 29 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 2933 -119 29 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 2775 -118 28 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2621 -117 28 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2470 -116 28 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 2323 -115 27 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 2180 -113 27 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 2041 -112 26 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 1906 -110 26 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1776 -108 26 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1650 -106 25 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1528 -104 25 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1411 -101 25 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1299 -98 24 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 1191 -96 24 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 1091 -90 23 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 996 -87 23 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 907 -83 23 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 822 -79 22 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 742 -76 22 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 667 -72 22 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 596 -69 21 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 531 -65 21 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 470 -61 21 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 414 -57 21 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 363 -53 20 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 316 -49 20 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 273 -45 20 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 235 -41 19 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 200 -37 19 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 169 -34 19 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 142 -30 18 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 117 -27 18 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 97 -23 18 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 78 -21 17 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 63 -18 17 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 50 -15 17 0 | 0 0 0 0 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 39 -13 16 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 30 -11 16 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 23 -9 16 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 17 -7 15 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 13 -5 15 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 9 -4 15 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 6 -4 14 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 4 -3 14 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 3 -2 14 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 2 -1 14 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 206 +1 30 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 238 +1 29 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 274 +3 29 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 312 +3 29 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 354 +4 28 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 400 +5 28 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 449 +6 28 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 502 +7 27 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 559 +9 27 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 620 +10 26 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 685 +12 26 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 755 +14 26 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 829 +16 25 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 907 +18 25 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 990 +21 25 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 1078 +24 24 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 1170 +26 24 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 1270 +32 23 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1375 +35 23 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1486 +39 23 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1601 +43 22 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1721 +46 22 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 1846 +50 22 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 1975 +53 21 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 2110 +57 21 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 2249 +61 21 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 2393 +65 21 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2542 +69 20 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 2695 +73 20 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 2852 +77 20 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 3014 +81 19 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 3179 +85 19 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 3348 +88 19 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 3521 +92 18 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 3696 +95 18 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 3876 +99 18 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 4057 +101 17 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 4242 +104 17 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 4429 +107 17 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 4618 +109 16 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 4809 +111 16 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 5002 +113 16 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 5196 +115 15 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 5392 +117 15 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 5588 +118 15 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 5785 +118 14 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 5983 +119 14 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 6182 +120 14 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 6381 +121 14 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 3900 C 0 0 0 0 0 | 0 0 0 4820 -123 33 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 4728 -124 32 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 4638 -123 32 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4548 -123 32 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 4458 -124 32 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 4370 -123 32 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 4281 -123 32 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 4194 -123 31 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 4107 -123 31 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 4021 -122 31 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 3935 -123 31 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 3850 -123 31 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 3682 -122 30 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3517 -122 30 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 3355 -122 29 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 3196 -121 29 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 3040 -121 29 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 2888 -119 28 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2738 -119 28 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2592 -118 28 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2450 -116 27 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 2311 -115 27 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 2175 -114 26 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 2044 -111 26 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1916 -110 26 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1791 -109 25 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1671 -106 25 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1555 -104 25 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1443 -102 24 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1335 -99 24 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1234 -94 23 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 1138 -91 23 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 1046 -88 23 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 959 -84 22 0 | 145 145 0 150 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 876 -81 22 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 797 -78 22 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 723 -74 22 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 653 -71 21 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 587 -67 21 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 525 -64 21 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 468 -60 20 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 415 -56 20 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 366 -52 20 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 320 -50 19 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 279 -46 19 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 241 -42 19 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 207 -39 18 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 177 -35 18 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 149 -32 18 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 125 -28 17 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 104 -25 17 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 85 -22 17 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 69 -20 16 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 56 -16 16 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 44 -14 16 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 35 -11 15 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 27 -9 15 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 20 -8 15 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 15 -6 14 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 11 -5 14 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 8 -4 14 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 5 -3 13 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 150 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 3900 P 0 0 0 0 0 | 0 0 0 87 -1 33 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 95 -2 32 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 105 -1 32 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 115 -1 32 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 125 -2 32 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 137 -1 32 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 148 -1 32 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 161 -1 31 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 174 -1 31 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 188 0 31 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 202 -1 31 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 217 -1 31 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 249 0 30 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 284 0 30 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 322 0 29 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 363 +1 29 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 407 +1 29 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 455 +3 28 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 505 +3 28 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 559 +4 28 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 617 +6 27 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 678 +7 27 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 742 +8 26 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 811 +11 26 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 883 +12 26 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 958 +13 25 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 1038 +16 25 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1122 +18 25 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1210 +20 24 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1302 +23 24 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1401 +28 23 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1505 +31 23 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1613 +34 23 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1726 +38 22 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 1843 +41 22 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 1964 +44 22 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 2090 +48 22 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 2220 +51 21 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2354 +55 21 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2492 +58 21 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2635 +62 20 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 2782 +66 20 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 2933 +70 20 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 3087 +72 19 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 3246 +76 19 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 3408 +80 19 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 3574 +83 18 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 3744 +87 18 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 3916 +90 18 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 4092 +94 17 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 4271 +97 17 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 4452 +100 17 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 4636 +102 16 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 4823 +106 16 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 5011 +108 16 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 5202 +111 15 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 5394 +113 15 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 5587 +114 15 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 5782 +116 14 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 5978 +117 14 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 6175 +118 14 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 6372 +119 13 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 150 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 C 0 0 0 0 0 | 0 0 0 4927 -125 33 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 4841 -125 32 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 4755 -125 32 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 4670 -124 32 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4585 -125 32 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4501 -125 32 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 4418 -124 32 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 4335 -124 31 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 4253 -124 31 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 4171 -124 31 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 4090 -124 31 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 4010 -124 31 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 3851 -124 30 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 3695 -124 30 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3542 -123 29 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 3391 -123 29 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 3243 -123 29 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 3098 -122 28 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 2956 -121 28 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 2816 -120 28 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2680 -119 27 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2546 -118 27 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2415 -117 26 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2287 -116 26 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 2162 -115 26 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 2041 -112 25 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1922 -111 25 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1807 -109 25 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1695 -107 24 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1586 -105 24 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1484 -100 23 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1386 -97 23 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1291 -95 23 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 1200 -93 22 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 1113 -89 22 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 1029 -87 22 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 949 -84 22 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 872 -81 21 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 799 -78 21 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 729 -75 21 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 664 -71 20 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 601 -69 20 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 543 -65 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 P 0 0 0 0 0 | 0 0 0 166 -3 33 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 180 -3 32 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 194 -3 32 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 209 -2 32 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 224 -3 32 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 240 -3 32 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 257 -2 32 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 274 -2 31 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 292 -2 31 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 310 -2 31 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 329 -2 31 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 349 -2 31 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 390 -2 30 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 434 -2 30 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 481 -1 29 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 530 -1 29 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 582 -1 29 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 637 0 28 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 695 +1 28 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 755 +2 28 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 819 +3 27 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 885 +4 27 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 954 +5 26 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 1026 +6 26 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1101 +7 26 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1180 +10 25 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1261 +11 25 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1346 +13 25 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1434 +15 24 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1525 +17 24 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1623 +22 23 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1725 +25 23 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1830 +27 23 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 1939 +29 22 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 2052 +33 22 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2168 +35 22 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2288 +38 22 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2411 +41 21 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2538 +44 21 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2668 +47 21 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 2803 +51 20 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 2940 +53 20 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 3082 +57 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 4600 C 0 0 0 0 0 | 0 0 0 4473 -127 31 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 4395 -127 31 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 4317 -127 31 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 4240 -127 31 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 4163 -127 31 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 4011 -127 30 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 3862 -127 30 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 3715 -127 29 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3571 -126 29 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 3428 -126 29 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 3289 -125 28 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 3151 -124 28 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 3016 -124 28 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 2883 -123 27 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2753 -122 27 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2625 -122 26 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2500 -120 26 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2378 -118 26 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2257 -118 25 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 2140 -116 25 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 2025 -115 25 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1913 -113 24 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1803 -112 24 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1701 -105 23 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1601 -104 23 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1505 -101 23 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1411 -99 22 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1321 -97 22 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1233 -95 22 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 1149 -92 22 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 1068 -89 21 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 990 -86 21 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 915 -84 21 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 843 -81 20 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 774 -78 20 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 709 -75 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 4600 P 0 0 0 0 0 | 0 0 0 387 -4 31 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 409 -4 31 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 431 -4 31 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 454 -4 31 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 477 -4 31 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 525 -4 30 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 576 -4 30 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 629 -4 29 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 685 -3 29 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 742 -3 29 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 803 -2 28 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 865 -1 28 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 930 -1 28 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 997 0 27 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1067 +1 27 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1139 +1 26 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1214 +3 26 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1292 +5 26 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1371 +5 25 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1454 +7 25 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1539 +8 25 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1627 +10 24 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1717 +11 24 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1815 +18 23 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 1915 +19 23 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 2019 +22 23 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2125 +24 22 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2235 +26 22 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2347 +28 22 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2463 +31 22 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2582 +34 21 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2704 +37 21 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 2829 +39 21 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 2957 +42 20 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 3088 +45 20 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 3223 +48 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 6600 C 0 0 0 0 0 | 0 0 0 3223 -103 28 0 | 0 0 0 0 0
DEC-30 6800 C 0 0 0 0 0 | 0 0 0 3094 -102 28 0 | 0 0 0 0 0
DEC-30 7000 C 0 0 0 0 0 | 0 0 0 2968 -100 27 0 | 0 0 0 0 0
DEC-30 7200 C 0 0 0 0 0 | 0 0 0 2843 -98 27 0 | 0 0 0 0 0
DEC-30 7400 C 0 0 0 0 0 | 0 0 0 2720 -97 26 0 | 0 0 0 0 0
DEC-30 7600 C 0 0 0 0 0 | 0 0 0 2599 -96 26 0 | 0 0 0 0 0
DEC-30 7800 C 0 0 0 0 0 | 0 0 0 2481 -94 26 0 | 0 0 0 0 0
DEC-30 8000 C 0 0 0 0 0 | 0 0 0 2365 -92 25 0 | 0 0 0 0 0
DEC-30 8200 C 0 0 0 0 0 | 0 0 0 2251 -90 25 0 | 0 0 0 0 0
DEC-30 8400 C 0 0 0 0 0 | 0 0 0 2139 -88 25 0 | 0 0 0 0 0
DEC-30 8600 C 0 0 0 0 0 | 0 0 0 2029 -86 24 0 | 0 0 0 0 0
DEC-30 8800 C 0 0 0 0 0 | 0 0 0 1922 -84 24 0 | 0 0 0 0 0
DEC-30 9000 C 0 0 0 0 0 | 0 0 0 1821 -83 23 0 | 0 0 0 0 0
DEC-30 9200 C 0 0 0 0 0 | 0 0 0 1724 -80 23 0 | 0 0 0 0 0
DEC-30 9400 C 0 0 0 0 0 | 0 0 0 1629 -78 23 0 | 0 0 0 0 0
DEC-30 9600 C 0 0 0 0 0 | 0 0 0 1536 -76 22 0 | 0 0 0 0 0
DEC-30 9800 C 0 0 0 0 0 | 0 0 0 1446 -74 22 0 | 0 0 0 0 0
DEC-30 10000 C 0 0 0 0 0 | 0 0 0 1358 -73 22 0 | 0 0 0 0 0
DEC-30 10200 C 0 0 0 0 0 | 0 0 0 1274 -70 22 0 | 0 0 0 0 0
DEC-30 10400 C 0 0 0 0 0 | 0 0 0 1192 -67 21 0 | 0 0 0 0 0
DEC-30 10600 C 0 0 0 0 0 | 0 0 0 1112 -65 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 6600 P 0 0 0 0 0 | 0 0 0 1112 +20 28 0 | 0 0 0 0 0
DEC-30 6800 P 0 0 0 0 0 | 0 0 0 1183 +21 28 0 | 0 0 0 0 0
DEC-30 7000 P 0 0 0 0 0 | 0 0 0 1257 +23 27 0 | 0 0 0 0 0
DEC-30 7200 P 0 0 0 0 0 | 0 0 0 1332 +25 27 0 | 0 0 0 0 0
DEC-30 7400 P 0 0 0 0 0 | 0 0 0 1409 +26 26 0 | 0 0 0 0 0
DEC-30 7600 P 0 0 0 0 0 | 0 0 0 1488 +27 26 0 | 0 0 0 0 0
DEC-30 7800 P 0 0 0 0 0 | 0 0 0 1570 +29 26 0 | 0 0 0 0 0
DEC-30 8000 P 0 0 0 0 0 | 0 0 0 1654 +31 25 0 | 0 0 0 0 0
DEC-30 8200 P 0 0 0 0 0 | 0 0 0 1740 +33 25 0 | 0 0 0 0 0
DEC-30 8400 P 0 0 0 0 0 | 0 0 0 1828 +35 25 0 | 0 0 0 0 0
DEC-30 8600 P 0 0 0 0 0 | 0 0 0 1918 +37 24 0 | 0 0 0 0 0
DEC-30 8800 P 0 0 0 0 0 | 0 0 0 2011 +39 24 0 | 0 0 0 0 0
DEC-30 9000 P 0 0 0 0 0 | 0 0 0 2110 +40 23 0 | 0 0 0 0 0
DEC-30 9200 P 0 0 0 0 0 | 0 0 0 2213 +43 23 0 | 0 0 0 0 0
DEC-30 9400 P 0 0 0 0 0 | 0 0 0 2318 +45 23 0 | 0 0 0 0 0
DEC-30 9600 P 0 0 0 0 0 | 0 0 0 2425 +47 22 0 | 0 0 0 0 0
DEC-30 9800 P 0 0 0 0 0 | 0 0 0 2535 +49 22 0 | 0 0 0 0 0
DEC-30 10000 P 0 0 0 0 0 | 0 0 0 2647 +50 22 0 | 0 0 0 0 0
DEC-30 10200 P 0 0 0 0 0 | 0 0 0 2763 +53 22 0 | 0 0 0 0 0
DEC-30 10400 P 0 0 0 0 0 | 0 0 0 2881 +56 21 0 | 0 0 0 0 0
DEC-30 10600 P 0 0 0 0 0 | 0 0 0 3001 +58 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 1.56
MARKET TOTAL 11655 329597 +4452
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED